Indicators

The Carlyle Group (NQ: CG )

42.50 +0.13 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.15	15.32	15.06	15.32	1,147,352	+0.17(+1.14%)
Apr 27, 2017	14.71	15.15	14.54	15.15	1,214,327	+0.43(+2.94%)
Apr 26, 2017	14.45	14.71	14.45	14.71	612,913	+0.26(+1.80%)
Apr 25, 2017	14.45	14.63	14.37	14.45	900,532	+0.04(+0.30%)
Apr 24, 2017	14.02	14.50	13.98	14.41	1,006,112	+0.52(+3.74%)
Apr 21, 2017	14.02	14.02	13.76	13.89	517,366	-0.13(-0.93%)
Apr 20, 2017	13.72	14.11	13.63	14.02	479,496	+0.26(+1.89%)
Apr 19, 2017	13.63	13.98	13.61	13.76	707,482	+0.13(+0.95%)
Apr 18, 2017	13.89	13.89	13.63	13.63	445,834	-0.30(-2.17%)
Apr 17, 2017	13.98	14.06	13.85	13.94	374,091	-0.04(-0.31%)
Apr 13, 2017	13.85	14.02	13.76	13.98	375,631	+0.13(+0.94%)
Apr 12, 2017	13.98	14.04	13.81	13.85	446,377	-0.17(-1.23%)
Apr 11, 2017	13.89	14.06	13.81	14.02	481,035	+0.13(+0.93%)
Apr 10, 2017	13.76	13.98	13.63	13.89	280,788	+0.17(+1.26%)
Apr 07, 2017	13.72	13.85	13.59	13.72	333,000	+0.04(+0.32%)
Apr 06, 2017	13.50	13.85	13.50	13.68	452,876	-0.09(-0.63%)
Apr 05, 2017	13.81	13.94	13.59	13.76	517,871	+0.00(+0.00%)
Apr 04, 2017	13.68	13.85	13.50	13.76	467,881	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.